Zhiyang Innovation Technology Co., Ltd. - 688191.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	36.3	36.38	36.38	37.8	35.84	6M
January 13, 2026	35	36.29	36.29	37.69	34.39	8.18M
January 12, 2026	32.17	34.47	34.47	35	31.56	7.27M
January 09, 2026	32.2	32.1	32.1	32.83	32.01	2.88M
January 08, 2026	32.1	32.29	32.29	33.11	31.95	3.24M
January 07, 2026	32	31.9	31.9	32.4	31.81	2.68M
January 06, 2026	32.66	32.04	32.04	32.66	31.63	3.51M
January 05, 2026	32.11	32.39	32.39	32.95	32	4.86M
December 31, 2025	31.69	32.18	32.18	32.24	30.87	3.46M
December 30, 2025	31.4	31.31	31.31	31.42	30.6	2.83M
December 29, 2025	31.02	31.53	31.53	32.29	31.02	3.65M
December 26, 2025	31	31.16	31.16	31.98	30.03	5.95M
December 25, 2025	30.96	31.14	31.14	31.57	30.96	2.21M
December 24, 2025	29.9	31.13	31.13	31.51	29.9	2.94M
December 23, 2025	30.79	30.77	30.77	31.38	30.62	1.69M
December 22, 2025	31.27	31.12	31.12	31.77	30.3	4.15M
December 19, 2025	30.15	31.27	31.27	31.41	30.15	2.7M
December 18, 2025	30.96	30	30	31.29	29.8	4.1M
December 17, 2025	30.56	31.14	31.14	31.31	30.28	2.5M
December 16, 2025	32.3	30.58	30.58	32.3	30.24	6.29M
December 15, 2025	34.8	31.85	31.85	34.9	31.84	6.06M
December 12, 2025	35.55	34.94	34.94	35.89	34.62	2.38M
December 11, 2025	34.73	35.32	35.32	35.95	34.52	3.45M
December 10, 2025	34.25	34.65	34.65	35	33.53	4.15M
December 09, 2025	32.99	34.25	34.25	34.66	32.49	7.56M
December 08, 2025	33.4	33.35	33.35	37.93	32.8	12.74M
December 05, 2025	33.46	33.34	33.34	33.6	32.73	2.54M
December 04, 2025	35.38	33.28	33.28	35.38	33.22	3.63M
December 03, 2025	36.4	34.98	34.98	36.4	34.52	2.64M
December 02, 2025	36.17	36.07	36.07	36.4	35.64	1.57M
December 01, 2025	36.94	36.07	36.07	37.4	35.82	3.23M
November 28, 2025	36.8	36.94	36.94	37.16	36	2.71M
November 27, 2025	35.5	36.64	36.64	36.86	35.5	2.9M
November 26, 2025	35.85	35.91	35.81	36.65	35.64	1.73M
November 25, 2025	36	35.92	35.82	36.68	35.52	2.41M
November 24, 2025	35.3	35.4	35.4	35.73	34.07	3.24M
November 21, 2025	35.5	34.74	34.74	36.34	34.71	3.84M
November 20, 2025	35.99	35.7	35.7	36.34	35.4	1.88M
November 19, 2025	36.94	35.75	35.75	37.31	35.6	3.36M
November 18, 2025	37.27	36.73	36.73	37.79	36.5	3.79M
November 17, 2025	38.6	37.64	37.64	39.94	37.03	4.78M
November 14, 2025	37.6	38.73	38.73	39.69	36.01	5.24M
November 13, 2025	37.02	38.29	38.29	38.48	35.92	5.12M
November 12, 2025	36.63	36.65	36.65	37.18	35.51	3.24M
November 11, 2025	35.85	36.18	36.18	36.94	35	3.98M
November 10, 2025	33.64	35.88	35.88	36	33.3	6.1M
November 07, 2025	33.21	33.32	33.32	33.73	33.05	2.41M
November 06, 2025	33.34	33.61	33.61	34.55	33.03	4.52M
November 05, 2025	32.08	33.57	33.57	34.19	32	5.87M
November 04, 2025	32.99	32.62	32.62	33	32.23	2.6M
November 03, 2025	31.6	32.68	32.68	33.19	31.05	5.63M
October 31, 2025	31.32	31.87	31.87	32.22	30.89	3.17M
October 30, 2025	31.96	31.32	31.32	32.25	31.3	3.27M
October 29, 2025	32.37	31.81	31.81	32.88	31.75	2.16M
October 28, 2025	32.99	32.24	32.24	32.99	32.02	2.4M
October 27, 2025	32.6	32.51	32.51	33.17	31.91	3.57M
October 24, 2025	30.19	32.25	32.25	32.5	29.7	6.51M
October 23, 2025	29.88	29.74	29.74	29.89	28.91	2.24M
October 22, 2025	29.23	29.59	29.59	29.87	28.62	2.26M
October 21, 2025	28.65	29.25	29.25	29.43	28.5	2.16M

Zhiyang Innovation Technology Co., Ltd. (688191.SS) SHH